Skip to main content
Starbucks Corporation (TSX:SBUX)
Canada flag Canada · Delayed Price · Currency is CAD
26.75
-0.42 (-1.55%)
At close: Apr 28, 2026

Starbucks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.8126.8126.8126.81--1.32%-
Apr 27, 202627.1527.1727.0827.1727.17-0.55%1,592
Apr 24, 202627.1027.4027.1027.3227.32-0.51%820
Apr 23, 202627.6027.6627.4627.4627.46-0.22%2,316
Apr 22, 202627.0827.5227.0827.5227.522.30%1,636
Apr 21, 202627.1027.1026.9026.9026.90-1.50%4,063
Apr 20, 202627.3227.4527.2627.3127.31-1.05%1,743
Apr 17, 202627.5028.0027.5027.6027.601.66%9,665
Apr 16, 202627.1527.1527.1527.1527.15-0.84%142
Apr 15, 202627.3827.3827.3827.3827.380.51%382
Apr 14, 202627.0727.3127.0727.2427.242.14%3,632
Apr 13, 202626.8226.8226.5226.6726.670.26%3,320
Apr 10, 202626.6026.6026.6026.6026.60-0.71%283
Apr 8, 202626.7926.7926.7926.7926.791.98%232
Apr 7, 202626.1126.3026.0026.2726.270.42%7,566
Apr 6, 202625.0026.1625.0026.1626.164.43%2,446
Apr 2, 202625.1725.1725.0525.0525.050.12%2,338
Apr 1, 202625.0225.0424.9625.0225.021.46%9,281
Mar 31, 202624.4324.6624.4324.6624.661.65%694
Mar 30, 202623.7924.2623.7924.2624.261.08%1,196
Mar 27, 202625.0925.0923.8024.0024.00-6.36%7,016
Mar 25, 202625.7425.8525.6325.6325.63-1.61%10,856
Mar 23, 202626.0026.2626.0026.0526.051.48%2,971
Mar 20, 202625.7525.7525.6725.6725.67-3.13%2,278
Mar 19, 202625.7126.5725.4926.5026.501.92%6,502
Mar 18, 202626.7926.7926.0026.0026.00-4.06%7,667
Mar 17, 202627.1527.2627.1027.1027.10-0.59%3,898
Mar 16, 202627.5827.5827.2627.2627.26-1.23%5,637
Mar 13, 202627.7427.8127.6027.6027.60-0.40%8,520
Mar 12, 202628.0728.1727.7127.7127.71-1.39%5,965
Mar 11, 202627.8828.1027.7028.1028.100.75%9,979
Mar 10, 202627.7828.0027.7727.8927.890.50%1,613
Mar 9, 202627.1027.7826.9427.7527.751.13%8,221
Mar 6, 202626.6327.4426.6327.4427.440.51%3,572
Mar 5, 202626.9527.3926.9527.3027.300.37%5,116
Mar 4, 202626.9127.2026.9127.2027.201.34%1,927
Mar 3, 202626.3726.8826.3726.8426.840.64%3,552
Mar 2, 202626.7326.7526.6726.6726.67-1.84%638
Feb 27, 202626.8027.2926.7727.1727.17-0.33%2,684
Feb 26, 202627.1527.6027.1527.2627.260.59%2,364
Feb 25, 202626.9227.1026.9227.1027.101.54%1,978
Feb 24, 202626.2526.6926.2526.6926.691.29%10,091
Feb 23, 202626.3726.3926.0026.3526.35-2.41%5,473
Feb 20, 202626.6727.0026.6727.0027.002.39%5,440
Feb 19, 202626.3726.3726.3726.3726.37-1.46%269
Feb 18, 202626.2726.8026.2726.7626.761.06%1,618
Feb 17, 202626.2926.4826.0426.4826.481.57%4,684
Feb 13, 202626.7426.7426.0726.0726.07-3.19%3,155
Feb 12, 202627.8528.0526.9026.9326.93-2.11%6,213
Feb 11, 202627.1827.5127.1827.5127.511.51%1,404
Feb 10, 202627.5527.5927.1027.1027.10-1.31%4,510
Feb 9, 202627.3827.6027.3827.4627.46-0.51%1,709
Feb 6, 202627.0027.6027.0027.6027.603.49%7,406
Feb 5, 202626.8926.8926.5926.6726.67-0.04%2,184
Feb 4, 202625.9626.9225.9626.6826.683.41%5,898
Feb 3, 202625.3826.1825.3825.8025.801.18%6,989
Feb 2, 202625.3825.5625.2525.5025.50-0.58%9,809
Jan 30, 202625.5025.6525.3225.6525.65-1.65%12,498
Jan 29, 202626.3626.4025.9026.0826.08-2.18%6,479
Jan 28, 202628.3729.0026.6626.6626.660.15%17,651
Jan 27, 202626.5826.8226.5626.6226.62-0.97%11,584
Jan 26, 202626.9727.1126.7226.8826.88-1.10%4,647
Jan 23, 202626.9627.2026.6827.1827.182.03%7,733
Jan 22, 202626.8327.1826.6126.6426.64-0.71%2,855
Jan 21, 202626.1026.8326.1026.8326.833.35%6,754
Jan 20, 202625.4926.0725.4025.9625.963.30%11,550
Jan 19, 202626.2326.2325.1325.1325.13-2.79%2,517
Jan 16, 202626.0326.0325.8425.8525.85-0.81%1,399
Jan 15, 202625.5526.1625.5526.0626.062.48%9,148
Jan 14, 202625.1025.4325.1025.4325.430.91%1,385
Jan 13, 202624.9925.2024.9925.2025.200.64%3,758
Jan 12, 202624.5025.0824.5025.0425.041.34%1,889
Jan 9, 202624.2824.7124.2824.7124.710.08%1,108
Jan 8, 202623.9724.6923.9724.6924.692.24%1,448
Jan 7, 202624.7024.7024.1024.1524.15-3.40%4,177
Jan 6, 202624.1225.2224.1225.0025.003.56%18,372
Jan 5, 202624.0024.2024.0024.1424.143.03%1,948
Jan 2, 202623.5023.5023.1723.4323.43-0.38%5,217
Dec 31, 202523.6023.6023.5223.5223.52-0.97%2,499
Dec 30, 202523.8323.8423.7523.7523.75-0.46%462
Dec 29, 202524.0324.1023.8223.8623.861.19%4,743
Dec 24, 202523.3623.5823.2923.5823.580.81%9,150
Dec 23, 202523.7823.7823.3223.3923.39-2.66%36,440
Dec 22, 202524.5924.6024.0324.0324.03-2.40%12,340
Dec 19, 202524.7324.8124.6224.6224.623.53%5,434
Dec 17, 202523.8723.9223.7223.7823.780.13%4,571
Dec 16, 202523.8424.1023.7223.7523.75-0.34%6,089
Dec 15, 202523.9424.3423.6823.8323.830.51%9,358
Dec 12, 202523.7923.9323.7023.7123.710.08%4,686
Dec 11, 202523.5923.6923.4923.6923.691.24%2,654
Dec 10, 202523.1123.4022.9223.4023.401.74%39,500
Dec 9, 202523.2423.2422.9023.0023.00-1.25%10,700
Dec 8, 202523.7823.7823.2623.2923.29-2.02%5,667
Dec 5, 202523.7924.0423.7323.7723.77-0.08%10,464
Dec 4, 202524.4224.4523.6523.7923.79-2.38%19,025
Dec 3, 202523.8524.3823.7724.3724.372.14%5,437
Dec 2, 202523.8223.8623.5723.8623.860.63%17,485
Dec 1, 202523.9924.0123.7023.7123.71-2.11%21,954
Nov 28, 202524.2224.3024.2224.2224.22-0.04%1,984
Nov 27, 202524.1024.5324.1024.2324.230.04%2,035